Global Lithium Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.860	1.920	1.835	1.870	1.870	724,518
2023-01-04	1.770	1.785	1.720	1.780	1.780	725,131
2023-01-03	1.865	1.870	1.730	1.755	1.755	462,319
2022-12-30	1.715	1.860	1.715	1.845	1.845	678,644
2022-12-29	1.650	1.685	1.610	1.685	1.685	1,053,697
2022-12-28	1.840	1.855	1.655	1.680	1.680	1,062,811
2022-12-23	1.830	1.880	1.820	1.835	1.835	240,640
2022-12-22	1.935	1.945	1.830	1.830	1.830	467,699
2022-12-21	1.920	1.920	1.850	1.865	1.865	415,892
2022-12-20	1.910	1.945	1.810	1.920	1.920	785,029
2022-12-19	1.900	1.935	1.860	1.910	1.910	760,450
2022-12-16	1.890	1.950	1.850	1.900	1.900	1,722,519
2022-12-15	2.250	2.280	1.950	2.000	2.000	3,498,945
2022-12-14	2.020	2.020	2.020	2.020	2.020	0
2022-12-13	2.160	2.170	2.010	2.020	2.020	953,987
2022-12-12	2.150	2.170	2.120	2.130	2.130	547,206
2022-12-09	2.230	2.240	2.100	2.130	2.130	1,014,784
2022-12-08	2.260	2.290	2.220	2.220	2.220	318,131
2022-12-07	2.340	2.340	2.230	2.250	2.250	498,831
2022-12-06	2.300	2.320	2.210	2.290	2.290	751,568
2022-12-05	2.380	2.410	2.280	2.330	2.330	653,027
2022-12-02	2.350	2.400	2.300	2.350	2.350	718,155
2022-12-01	2.360	2.360	2.280	2.320	2.320	354,272
2022-11-30	2.280	2.330	2.270	2.300	2.300	496,319
2022-11-29	2.310	2.340	2.260	2.290	2.290	603,422
2022-11-28	2.300	2.360	2.250	2.310	2.310	1,139,252
2022-11-25	2.450	2.470	2.300	2.300	2.300	1,179,440
2022-11-24	2.450	2.490	2.430	2.430	2.430	429,870
2022-11-23	2.450	2.540	2.430	2.440	2.440	995,295
2022-11-22	2.450	2.480	2.400	2.420	2.420	555,492
2022-11-21	2.400	2.500	2.370	2.430	2.430	610,777
2022-11-18	2.310	2.430	2.270	2.400	2.400	1,043,626
2022-11-17	2.330	2.340	2.270	2.270	2.270	490,667
2022-11-16	2.300	2.340	2.260	2.280	2.280	886,211
2022-11-15	2.440	2.460	2.260	2.310	2.310	2,041,192
2022-11-14	2.570	2.660	2.410	2.410	2.410	2,163,370
2022-11-11	2.580	2.600	2.510	2.550	2.550	1,712,676
2022-11-10	2.550	2.550	2.440	2.490	2.490	2,003,537
2022-11-09	2.530	2.600	2.515	2.570	2.570	2,711,528
2022-11-08	2.360	2.520	2.310	2.520	2.520	2,266,950
2022-11-07	2.350	2.380	2.280	2.350	2.350	1,737,638
2022-11-04	2.280	2.360	2.260	2.310	2.310	1,538,027
2022-11-03	2.240	2.280	2.170	2.250	2.250	5,541,072
2022-11-02	2.310	2.330	2.250	2.280	2.280	2,811,743
2022-11-01	2.330	2.410	2.310	2.400	2.400	1,304,933
2022-10-31	2.460	2.530	2.380	2.440	2.440	1,291,523
2022-10-28	2.530	2.550	2.450	2.460	2.460	368,808
2022-10-27	2.450	2.640	2.450	2.550	2.550	845,778
2022-10-26	2.510	2.530	2.350	2.420	2.420	2,656,414
2022-10-25	2.610	2.610	2.610	2.610	2.610	0
2022-10-24	2.740	2.770	2.600	2.610	2.610	1,010,970
2022-10-21	2.620	2.720	2.590	2.670	2.670	757,854
2022-10-20	2.690	2.700	2.600	2.620	2.620	622,001
2022-10-19	2.630	2.750	2.560	2.710	2.710	879,476
2022-10-18	2.580	2.670	2.500	2.640	2.640	1,307,494
2022-10-17	2.400	2.580	2.320	2.470	2.470	1,236,768
2022-10-14	2.410	2.510	2.380	2.410	2.410	985,432
2022-10-13	2.310	2.380	2.270	2.300	2.300	383,029
2022-10-12	2.300	2.350	2.230	2.310	2.310	443,504
2022-10-11	2.250	2.400	2.250	2.310	2.310	603,258

← NewerPage 17 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.